肯特股份 sz.301591
47.17
+7.06%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 36.00 | 37.49 | 36.00 | 37.35 | +3.74% | 0.76 | 5.99% |
| 2025-06-23 | 35.04 | 36.03 | 35.04 | 36.01 | +1.40% | 0.40 | 3.29% |
| 2025-06-20 | 35.91 | 36.33 | 35.51 | 35.51 | -1.36% | 0.43 | 3.55% |
| 2025-06-19 | 36.57 | 37.08 | 35.81 | 36.00 | -2.19% | 0.63 | 5.11% |
| 2025-06-18 | 36.95 | 37.27 | 36.10 | 36.80 | -0.83% | 0.52 | 4.17% |
| 2025-06-17 | 37.38 | 37.76 | 36.87 | 37.11 | -0.69% | 0.49 | 3.88% |
| 2025-06-16 | 37.24 | 37.65 | 37.02 | 37.37 | +0.08% | 0.36 | 2.86% |
| 2025-06-13 | 38.05 | 38.13 | 37.07 | 37.34 | -1.86% | 0.67 | 5.23% |
| 2025-06-12 | 37.90 | 38.38 | 37.71 | 38.05 | -0.26% | 0.51 | 3.93% |
| 2025-06-11 | 37.89 | 38.39 | 37.70 | 38.15 | +0.74% | 0.60 | 4.59% |
| 2025-06-10 | 39.39 | 39.68 | 37.57 | 37.87 | -4.26% | 1.33 | 10.15% |
| 2025-06-09 | 39.18 | 39.77 | 39.11 | 39.56 | +1.12% | 0.85 | 6.31% |
| 2025-06-06 | 39.59 | 39.77 | 38.60 | 39.12 | -1.18% | 1.18 | 8.88% |
| 2025-06-05 | 39.89 | 40.07 | 39.11 | 39.59 | -0.75% | 1.12 | 8.28% |
| 2025-06-04 | 40.04 | 40.20 | 39.44 | 39.89 | +0.33% | 0.99 | 7.29% |
| 2025-06-03 | 40.27 | 40.89 | 39.54 | 39.76 | -2.04% | 1.40 | 10.26% |
| 2025-05-30 | 43.57 | 43.67 | 40.49 | 40.58 | -8.17% | 2.42 | 17.04% |
| 2025-05-29 | 43.09 | 44.27 | 42.41 | 44.19 | +1.19% | 3.01 | 20.48% |
| 2025-05-28 | 41.69 | 44.53 | 41.07 | 43.67 | +5.16% | 4.35 | 29.59% |
| 2025-05-27 | 41.40 | 41.87 | 40.63 | 41.53 | -0.81% | 1.71 | 12.24% |